Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.920 1.920 1.890 1.920 69,605 -0.10(-4.95%)
Apr 29, 2009 2.000 2.020 1.960 2.020 59,264 +0.08(+4.12%)
Apr 28, 2009 1.960 2.000 1.900 1.940 86,600 -0.11(-5.37%)
Apr 27, 2009 1.960 2.080 1.950 2.050 348,910 +0.10(+5.13%)
Apr 24, 2009 1.860 1.960 1.830 1.950 187,683 +0.10(+5.41%)
Apr 23, 2009 1.800 1.890 1.800 1.850 38,625 +0.05(+2.78%)
Apr 22, 2009 1.750 1.810 1.750 1.800 42,178 +0.04(+2.27%)
Apr 21, 2009 1.790 1.830 1.750 1.760 56,389 -0.02(-1.12%)
Apr 20, 2009 1.750 1.800 1.740 1.780 138,819 +0.01(+0.56%)
Apr 17, 2009 1.790 1.790 1.740 1.770 74,735 -0.08(-4.32%)
Apr 16, 2009 1.950 1.950 1.790 1.850 61,610 -0.12(-6.09%)
Apr 15, 2009 2.040 2.040 1.930 1.970 27,764 -0.03(-1.50%)
Apr 14, 2009 2.010 2.040 2.000 2.000 94,370 +0.00(+0.00%)
Apr 13, 2009 1.990 2.020 1.920 2.000 43,088 +0.13(+6.95%)
Apr 09, 2009 1.870 1.890 1.720 1.870 47,052 +0.06(+3.31%)
Apr 08, 2009 1.790 1.860 1.720 1.810 63,793 +0.02(+1.12%)
Apr 07, 2009 1.800 1.840 1.720 1.790 57,368 +0.04(+2.29%)
Apr 06, 2009 1.820 1.840 1.720 1.750 131,052 -0.09(-4.89%)
Apr 03, 2009 1.960 2.040 1.810 1.840 65,615 -0.08(-4.17%)
Apr 02, 2009 1.960 1.940 1.870 1.920 169,497 -0.02(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.